Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.568,94 -1.920,58 (-3,28%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:305.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510C00305000 | 2024-05-07 2:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 144 | 337.50% |
| TSLA240517C00305000 | 2024-05-07 11:04AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,282 | 121.88% |
| TSLA240524C00305000 | 2024-05-09 12:57PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 47 | 96.88% |
| TSLA240531C00305000 | 2024-05-10 1:43PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 22 | 179 | 84.77% |
| TSLA240607C00305000 | 2024-05-09 1:56PM EDT | 2024-06-07 | 0.04 | 0.03 | 0.06 | 0.00 | - | 4 | 68 | 76.76% |
| TSLA240614C00305000 | 2024-05-09 12:41PM EDT | 2024-06-14 | 0.06 | 0.03 | 0.11 | 0.00 | - | 60 | 50 | 72.07% |
| TSLA240621C00305000 | 2024-05-10 3:37PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 2 | 1,292 | 67.77% |
| TSLA240719C00305000 | 2024-05-10 2:44PM EDT | 2024-07-19 | 0.27 | 0.24 | 0.29 | +0.01 | +3.85% | 9 | 455 | 60.25% |
| TSLA240816C00305000 | 2024-05-10 3:23PM EDT | 2024-08-16 | 0.59 | 0.56 | 0.59 | -0.11 | -15.71% | 14 | 560 | 57.13% |
| TSLA240920C00305000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 0.96 | 0.92 | 0.96 | -0.15 | -13.51% | 35 | 751 | 53.30% |
| TSLA241018C00305000 | 2024-05-10 3:56PM EDT | 2024-10-18 | 1.46 | 1.40 | 1.45 | -0.22 | -13.10% | 4 | 345 | 52.37% |
| TSLA241115C00305000 | 2024-05-10 9:44AM EDT | 2024-11-15 | 2.35 | 2.16 | 2.26 | -0.25 | -9.62% | 2 | 152 | 52.93% |
| TSLA250321C00305000 | 2024-05-08 3:17PM EDT | 2025-03-21 | 7.30 | 5.60 | 5.85 | 0.00 | - | 47 | 458 | 52.04% |
| TSLA250919C00305000 | 2024-05-10 10:27AM EDT | 2025-09-19 | 13.18 | 12.30 | 12.80 | -0.90 | -6.39% | 10 | 312 | 53.44% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| TSLA240510P00305000 | 2024-04-03 3:56PM EDT | 2024-05-10 | 136.77 | 122.95 | 124.60 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240517P00305000 | 2024-05-08 3:40PM EDT | 2024-05-17 | 130.36 | 135.55 | 137.05 | 0.00 | - | 3 | 0 | 197.85% |
| TSLA240531P00305000 | 2024-05-01 3:53PM EDT | 2024-05-31 | 123.85 | 135.60 | 137.10 | 0.00 | - | - | 0 | 121.09% |
| TSLA240621P00305000 | 2024-05-02 3:56PM EDT | 2024-06-21 | 124.91 | 135.80 | 137.10 | 0.00 | - | 3 | 0 | 86.62% |
| TSLA240719P00305000 | 2024-04-08 10:45AM EDT | 2024-07-19 | 133.42 | 130.55 | 131.55 | 0.00 | - | 1 | 0 | 0.00% |
| TSLA240816P00305000 | 2024-03-07 11:44AM EDT | 2024-08-16 | 127.00 | 139.55 | 141.55 | 0.00 | - | 4 | 0 | 84.53% |
| TSLA240920P00305000 | 2024-03-27 12:43PM EDT | 2024-09-20 | 123.26 | 134.00 | 138.85 | 0.00 | - | 2 | 0 | 63.77% |
| TSLA241018P00305000 | 2024-03-27 9:30AM EDT | 2024-10-18 | 123.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TSLA241115P00305000 | 2024-04-12 9:59AM EDT | 2024-11-15 | 132.19 | 135.85 | 138.25 | 0.00 | - | 2 | 0 | 50.29% |
| TSLA250321P00305000 | 2024-04-29 11:55AM EDT | 2025-03-21 | 115.95 | 135.40 | 138.60 | 0.00 | - | 1 | 1 | 40.58% |
| TSLA250919P00305000 | 2024-02-27 2:00PM EDT | 2025-09-19 | 113.84 | 131.70 | 133.95 | 0.00 | - | 1 | 18 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.